5.81
+0.01(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.75 | 20.5M |
| September 25, 2025 | 5.84 | 5.79 | 5.79 | 5.84 | 5.76 | 31.45M |
| September 24, 2025 | 5.85 | 5.84 | 5.84 | 5.91 | 5.82 | 32.39M |
| September 23, 2025 | 5.8 | 5.86 | 5.86 | 5.87 | 5.78 | 38.29M |
| September 22, 2025 | 5.86 | 5.81 | 5.81 | 5.87 | 5.79 | 24.56M |
| September 19, 2025 | 5.85 | 5.86 | 5.86 | 5.88 | 5.81 | 32.23M |
| September 18, 2025 | 5.95 | 5.86 | 5.86 | 5.96 | 5.84 | 46.99M |
| September 17, 2025 | 5.95 | 5.94 | 5.94 | 5.98 | 5.92 | 28.55M |
| September 16, 2025 | 5.97 | 5.95 | 5.95 | 5.99 | 5.93 | 31.69M |
| September 15, 2025 | 6 | 5.97 | 5.97 | 6.02 | 5.97 | 29.06M |
| September 12, 2025 | 6.06 | 6.01 | 6.01 | 6.08 | 6 | 30.91M |
| September 11, 2025 | 6.04 | 6.07 | 6.07 | 6.07 | 6 | 34.89M |
| September 10, 2025 | 6.02 | 6.04 | 6.04 | 6.05 | 5.99 | 30.76M |
| September 09, 2025 | 6 | 6.02 | 6.02 | 6.03 | 5.98 | 36.8M |
| September 08, 2025 | 6.01 | 6.01 | 6.01 | 6.04 | 5.99 | 35.6M |
| September 05, 2025 | 6.06 | 6.02 | 6.02 | 6.08 | 6 | 43.63M |
| September 04, 2025 | 6.05 | 6.08 | 6.08 | 6.11 | 5.97 | 47.76M |
| September 03, 2025 | 6.15 | 6.05 | 6.05 | 6.17 | 6.03 | 46.28M |
| September 02, 2025 | 6.13 | 6.16 | 6.16 | 6.18 | 6.1 | 47M |
| September 01, 2025 | 6.18 | 6.14 | 6.14 | 6.19 | 6.12 | 44.68M |
| August 29, 2025 | 6.17 | 6.19 | 6.19 | 6.28 | 6.15 | 53.24M |
| August 28, 2025 | 6.15 | 6.17 | 6.17 | 6.21 | 6.12 | 50.98M |
| August 27, 2025 | 6.31 | 6.16 | 6.16 | 6.33 | 6.15 | 71.3M |
| August 26, 2025 | 6.4 | 6.32 | 6.32 | 6.4 | 6.31 | 74.6M |
| August 25, 2025 | 6.35 | 6.46 | 6.46 | 6.47 | 6.33 | 66.12M |
| August 22, 2025 | 6.39 | 6.35 | 6.35 | 6.39 | 6.29 | 56.96M |
| August 21, 2025 | 6.33 | 6.4 | 6.4 | 6.41 | 6.31 | 47.5M |
| August 20, 2025 | 6.3 | 6.33 | 6.33 | 6.37 | 6.29 | 37.39M |
| August 19, 2025 | 6.31 | 6.32 | 6.32 | 6.34 | 6.28 | 29.67M |
| August 18, 2025 | 6.26 | 6.3 | 6.3 | 6.35 | 6.24 | 43.05M |
| August 15, 2025 | 6.32 | 6.28 | 6.28 | 6.34 | 6.21 | 60.79M |
| August 14, 2025 | 6.36 | 6.33 | 6.33 | 6.39 | 6.33 | 38.18M |
| August 13, 2025 | 6.41 | 6.36 | 6.36 | 6.41 | 6.35 | 43.74M |
| August 12, 2025 | 6.38 | 6.4 | 6.4 | 6.42 | 6.37 | 32M |
| August 11, 2025 | 6.41 | 6.38 | 6.38 | 6.43 | 6.36 | 41.21M |
| August 08, 2025 | 6.46 | 6.43 | 6.43 | 6.5 | 6.42 | 35.95M |
| August 07, 2025 | 6.46 | 6.46 | 6.46 | 6.49 | 6.42 | 30.64M |
| August 06, 2025 | 6.52 | 6.46 | 6.46 | 6.53 | 6.45 | 39.24M |
| August 05, 2025 | 6.39 | 6.52 | 6.52 | 6.52 | 6.37 | 49.77M |
| August 04, 2025 | 6.34 | 6.39 | 6.39 | 6.43 | 6.33 | 37.94M |
| August 01, 2025 | 6.39 | 6.37 | 6.37 | 6.42 | 6.32 | 36.55M |
| July 31, 2025 | 6.47 | 6.39 | 6.39 | 6.49 | 6.35 | 46.17M |
| July 30, 2025 | 6.45 | 6.48 | 6.48 | 6.54 | 6.44 | 38.95M |
| July 29, 2025 | 6.56 | 6.45 | 6.45 | 6.58 | 6.42 | 55.19M |
| July 28, 2025 | 6.51 | 6.56 | 6.56 | 6.58 | 6.5 | 46.67M |
| July 25, 2025 | 6.54 | 6.51 | 6.51 | 6.58 | 6.5 | 45.03M |
| July 24, 2025 | 6.63 | 6.55 | 6.55 | 6.63 | 6.53 | 66.26M |
| July 23, 2025 | 6.57 | 6.62 | 6.62 | 6.69 | 6.57 | 61.05M |
| July 22, 2025 | 6.65 | 6.59 | 6.59 | 6.66 | 6.53 | 68.53M |
| July 21, 2025 | 6.71 | 6.66 | 6.66 | 6.73 | 6.63 | 68M |
| July 18, 2025 | 6.71 | 6.71 | 6.71 | 6.76 | 6.69 | 58.1M |
| July 17, 2025 | 6.75 | 6.7 | 6.7 | 6.78 | 6.68 | 49.14M |
| July 16, 2025 | 6.89 | 6.76 | 6.76 | 6.91 | 6.68 | 91.13M |
| July 15, 2025 | 7.05 | 6.88 | 6.88 | 7.07 | 6.85 | 82.93M |
| July 14, 2025 | 6.86 | 7.01 | 7.01 | 7.18 | 6.85 | 106.81M |
| July 11, 2025 | 7.02 | 6.86 | 6.86 | 7.09 | 6.84 | 111.82M |
| July 10, 2025 | 6.8 | 7.02 | 7.02 | 7.08 | 6.79 | 109.31M |
| July 09, 2025 | 6.65 | 6.8 | 6.8 | 6.83 | 6.64 | 66.92M |
| July 08, 2025 | 6.67 | 6.66 | 6.66 | 6.72 | 6.6 | 60.08M |
| July 07, 2025 | 6.54 | 6.67 | 6.67 | 6.68 | 6.53 | 71.47M |